Grandjoy Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	2.85	2.95	2.80	2.86	2.86	2.88%	37,962,300
May 18, 2026	2.85	2.85	2.75	2.78	2.78	-2.80%	29,523,487
May 15, 2026	2.89	2.91	2.83	2.86	2.86	-1.04%	30,504,800
May 14, 2026	3.01	3.03	2.88	2.89	2.89	-3.67%	25,621,280
May 13, 2026	3.09	3.12	2.98	3.00	3.00	-3.54%	31,180,001
May 12, 2026	3.11	3.13	3.03	3.11	3.11	-0.32%	35,789,750
May 11, 2026	3.10	3.17	3.03	3.12	3.12	0.97%	30,504,690
May 8, 2026	3.03	3.12	3.01	3.09	3.09	2.32%	26,038,810
May 7, 2026	3.11	3.11	2.98	3.02	3.02	-2.27%	27,773,310
May 6, 2026	3.08	3.11	3.01	3.09	3.09	0.98%	26,304,060
Apr 30, 2026	2.98	3.13	2.95	3.06	3.06	3.03%	41,025,680
Apr 29, 2026	2.87	2.98	2.86	2.97	2.97	3.48%	28,361,240
Apr 28, 2026	2.91	2.93	2.85	2.87	2.87	-1.03%	19,628,780
Apr 27, 2026	2.90	2.92	2.83	2.90	2.90	0.35%	24,796,240
Apr 24, 2026	2.89	2.91	2.87	2.89	2.89	-	21,643,080
Apr 23, 2026	2.90	2.94	2.87	2.89	2.89	-0.34%	19,587,680
Apr 22, 2026	2.89	2.92	2.87	2.90	2.90	-	14,821,620
Apr 21, 2026	2.92	2.94	2.87	2.90	2.90	-0.68%	19,114,620
Apr 20, 2026	2.90	2.92	2.86	2.92	2.92	-	23,033,070
Apr 17, 2026	2.90	2.99	2.87	2.92	2.92	0.69%	33,165,600
Apr 16, 2026	2.91	2.93	2.85	2.90	2.90	-0.34%	26,422,450
Apr 15, 2026	3.03	3.03	2.90	2.91	2.91	-4.28%	30,897,100
Apr 14, 2026	2.98	3.06	2.94	3.04	3.04	2.36%	28,514,590
Apr 13, 2026	2.93	3.02	2.92	2.97	2.97	1.02%	22,396,200
Apr 10, 2026	2.92	2.98	2.91	2.94	2.94	1.73%	17,775,100
Apr 9, 2026	2.93	2.95	2.88	2.89	2.89	-2.03%	13,255,400
Apr 8, 2026	2.88	2.97	2.86	2.95	2.95	4.24%	20,729,040
Apr 7, 2026	2.81	2.85	2.79	2.83	2.83	1.07%	13,372,200
Apr 3, 2026	2.86	2.87	2.78	2.80	2.80	-2.10%	15,400,300
Apr 2, 2026	2.92	2.93	2.84	2.86	2.86	-3.05%	19,620,200
Apr 1, 2026	2.96	2.96	2.90	2.95	2.95	1.37%	12,214,600
Mar 31, 2026	2.96	3.01	2.90	2.91	2.91	-1.69%	17,450,300
Mar 30, 2026	2.91	2.96	2.88	2.96	2.96	0.68%	13,340,420
Mar 27, 2026	2.89	2.97	2.85	2.94	2.94	1.03%	15,049,800
Mar 26, 2026	2.95	2.98	2.89	2.91	2.91	-1.02%	16,181,900
Mar 25, 2026	2.92	2.97	2.87	2.94	2.94	1.03%	22,267,400
Mar 24, 2026	2.87	2.91	2.81	2.91	2.91	4.30%	29,431,200
Mar 23, 2026	2.93	2.94	2.77	2.79	2.79	-6.06%	35,767,050
Mar 20, 2026	3.02	3.08	2.95	2.97	2.97	-1.66%	24,870,620
Mar 19, 2026	3.13	3.14	3.01	3.02	3.02	-4.43%	25,943,500
Mar 18, 2026	3.25	3.26	3.12	3.16	3.16	-2.77%	26,201,200
Mar 17, 2026	3.26	3.37	3.24	3.25	3.25	-	33,672,800
Mar 16, 2026	3.22	3.33	3.21	3.25	3.25	0.93%	30,713,840
Mar 13, 2026	3.22	3.33	3.21	3.22	3.22	-0.31%	28,431,080
Mar 12, 2026	3.24	3.27	3.21	3.23	3.23	-0.62%	18,976,310
Mar 11, 2026	3.27	3.27	3.21	3.25	3.25	-0.61%	17,336,350
Mar 10, 2026	3.30	3.34	3.24	3.27	3.27	-0.30%	22,044,750
Mar 9, 2026	3.26	3.32	3.20	3.28	3.28	-1.80%	30,125,800
Mar 6, 2026	3.32	3.38	3.28	3.34	3.34	0.30%	27,933,300
Mar 5, 2026	3.35	3.47	3.30	3.33	3.33	1.22%	25,986,830